Comments
Loading...
Celestica (NYSE:CLS) 株価情報, オプションチェーン
オプションチェーンは、Celesticaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Celesticaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid33.3
Ask37.2
volume0
Intrest0
Strike
35
35
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume1
Intrest20
Last Price-
Change
-
Bid28.4
Ask31.5
volume0
Intrest0
Strike
40
40
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid23.5
Ask27
volume0
Intrest0
Strike
45
45
Last Price0.35Apr 04, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest4
Last Price-
Change
-
Bid22.5
Ask25.6
volume0
Intrest0
Strike
46
46
Last Price0.49Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid21.5
Ask24.6
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask23.7
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask22.5
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.7
volume0
Intrest0
Strike
50
50
Last Price0.57Apr 07, 2025
Change
0.2328.75%
Bid-
Ask1.4
volume3
Intrest34
Last Price-
Change
-
Bid17.7
Ask20.9
volume0
Intrest0
Strike
51
51
Last Price1.35Apr 07, 2025
Change
0.053.57%
Bid-
Ask1.75
volume1
Intrest4
Last Price-
Change
-
Bid16.8
Ask19.5
volume0
Intrest0
Strike
52
52
Last Price2.37Apr 04, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest20
Last Price-
Change
-
Bid15.8
Ask18.9
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask17.6
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price28.79Mar 28, 2025
Change
00%
Bid13.9
Ask16.9
volume0
Intrest1
Strike
55
55
Last Price1Apr 04, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest47
Last Price13.6Apr 07, 2025
Change
5.2863.46%
Bid13.1
Ask15.9
volume1
Intrest2
Strike
56
56
Last Price1.5Apr 07, 2025
Change
140%
Bid0.5
Ask1.3
volume5
Intrest5
Last Price-
Change
-
Bid12.2
Ask14.8
volume0
Intrest0
Strike
57
57
Last Price2.11Apr 04, 2025
Change
00%
Bid-
Ask3
volume0
Intrest4
Last Price13.99Apr 07, 2025
Change
-
Bid11.5
Ask14.3
volume2
Intrest0
Strike
58
58
Last Price2.22Apr 04, 2025
Change
00%
Bid0.65
Ask1.45
volume0
Intrest17
Last Price7.31Apr 07, 2025
Change
1.5917.87%
Bid10.5
Ask13.1
volume1
Intrest6
Strike
59
59
Last Price1.7Apr 07, 2025
Change
1.5647.85%
Bid1
Ask1.75
volume6
Intrest11
Last Price6.9Apr 04, 2025
Change
00%
Bid9.9
Ask12.5
volume0
Intrest22
Strike
60
60
Last Price1.62Apr 07, 2025
Change
0.8333.88%
Bid1.15
Ask1.7
volume25
Intrest88
Last Price8.4Apr 07, 2025
Change
2.337.7%
Bid10
Ask11.6
volume7
Intrest8
Strike
61
61
Last Price1.95Apr 07, 2025
Change
0.4117.37%
Bid1.2
Ask1.95
volume6
Intrest9
Last Price5.73Apr 07, 2025
Change
1.7723.6%
Bid8.9
Ask10.7
volume2
Intrest9
Strike
62
62
Last Price2.5Apr 07, 2025
Change
1.639.02%
Bid1.4
Ask2.1
volume2
Intrest6
Last Price12.08Apr 07, 2025
Change
5.8192.66%
Bid8.4
Ask10.1
volume3
Intrest4
Strike
63
63
Last Price2.54Apr 07, 2025
Change
0.8925.95%
Bid1.65
Ask2.3
volume7
Intrest169
Last Price6.67Apr 07, 2025
Change
0.375.87%
Bid8.1
Ask9.1
volume15
Intrest20
Strike
64
64
Last Price3Apr 07, 2025
Change
0.5114.53%
Bid1.85
Ask2.65
volume27
Intrest19
Last Price5.9Apr 07, 2025
Change
1.1524.21%
Bid7.1
Ask8.7
volume20
Intrest22
Strike
65
65
Last Price3.05Apr 07, 2025
Change
0.9523.75%
Bid2.2
Ask2.9
volume12
Intrest56
Last Price7.5Apr 07, 2025
Change
2.8360.6%
Bid6.6
Ask7.5
volume33
Intrest36
Strike
66
66
Last Price4Apr 07, 2025
Change
2.538.46%
Bid2.5
Ask3.1
volume9
Intrest10
Last Price4.8Apr 07, 2025
Change
0.614.29%
Bid6.1
Ask6.8
volume42
Intrest16
Strike
67
67
Last Price3.3Apr 07, 2025
Change
1.2863.37%
Bid2.7
Ask3.5
volume12
Intrest9
Last Price4.25Apr 07, 2025
Change
1.4551.79%
Bid5.3
Ask6.2
volume91
Intrest12
Strike
68
68
Last Price4.1Apr 07, 2025
Change
1.346.43%
Bid3.1
Ask3.7
volume8
Intrest11
Last Price5.1Apr 07, 2025
Change
1.5644.07%
Bid4.9
Ask5.5
volume76
Intrest52
Strike
69
69
Last Price4.73Apr 07, 2025
Change
2.9438.33%
Bid3.5
Ask4.1
volume5
Intrest34
Last Price4.48Apr 07, 2025
Change
1.5854.48%
Bid4.3
Ask4.9
volume76
Intrest70
Strike
70
70
Last Price5.5Apr 07, 2025
Change
2.4330.64%
Bid3.9
Ask4.5
volume6
Intrest195
Last Price3.3Apr 07, 2025
Change
0.7328.4%
Bid3.7
Ask4.5
volume32
Intrest29
Strike
71
71
Last Price6.4Apr 07, 2025
Change
2.528.09%
Bid4.4
Ask5.2
volume3
Intrest2
Last Price3.8Apr 07, 2025
Change
1.7181.82%
Bid3.3
Ask3.9
volume17
Intrest15
Strike
72
72
Last Price6.81Apr 07, 2025
Change
5.0942.77%
Bid4.8
Ask5.7
volume1
Intrest70
Last Price2.75Apr 07, 2025
Change
1.1571.87%
Bid2.4
Ask3.5
volume11
Intrest13
Strike
73
73
Last Price6Apr 07, 2025
Change
545.45%
Bid5.4
Ask6.3
volume9
Intrest14
Last Price2.73Apr 07, 2025
Change
1.2179.61%
Bid2.4
Ask3.3
volume32
Intrest32
Strike
74
74
Last Price6.25Apr 03, 2025
Change
00%
Bid5.4
Ask8.2
volume0
Intrest0
Last Price1.9Apr 07, 2025
Change
0.535.71%
Bid2.05
Ask2.75
volume55
Intrest59
Strike
75
75
Last Price6.95Apr 07, 2025
Change
5.4644%
Bid6.6
Ask7.8
volume6
Intrest114
Last Price2.1Apr 07, 2025
Change
0.9785.84%
Bid1.7
Ask2.45
volume24
Intrest13
Strike
76
76
Last Price15.2Apr 04, 2025
Change
00%
Bid7.3
Ask9.8
volume0
Intrest5
Last Price1.85Apr 07, 2025
Change
1.47386.84%
Bid1.5
Ask2.15
volume31
Intrest3
Strike
77
77
Last Price8.5Apr 07, 2025
Change
6.643.71%
Bid7.4
Ask10.5
volume1
Intrest8
Last Price1.51Apr 07, 2025
Change
0.7188.75%
Bid1.3
Ask1.8
volume27
Intrest74
Strike
78
78
Last Price13.65Apr 07, 2025
Change
0.473.33%
Bid8.6
Ask10.9
volume1
Intrest13
Last Price1Apr 07, 2025
Change
0.8400%
Bid0.2
Ask1.6
volume4
Intrest5
Strike
79
79
Last Price17.6Apr 04, 2025
Change
00%
Bid9.4
Ask11.4
volume0
Intrest15
Last Price1.1Apr 07, 2025
Change
0.5392.98%
Bid0.85
Ask1.3
volume116
Intrest74
Strike
80
80
Last Price15.45Apr 04, 2025
Change
00%
Bid10.2
Ask12.7
volume0
Intrest24
Last Price0.6Apr 07, 2025
Change
0.7154.2%
Bid0.7
Ask1.25
volume9
Intrest4
Strike
81
81
Last Price11.6Apr 03, 2025
Change
00%
Bid11
Ask13.6
volume0
Intrest2
Last Price0.65Apr 07, 2025
Change
0.2771.05%
Bid0.55
Ask1.05
volume17
Intrest24
Strike
82
82
Last Price13.25Apr 03, 2025
Change
00%
Bid11.9
Ask14.6
volume0
Intrest16
Last Price0.65Apr 07, 2025
Change
0.0712.07%
Bid-
Ask0.85
volume2
Intrest40
Strike
83
83
Last Price20.35Apr 04, 2025
Change
00%
Bid12.8
Ask14.2
volume0
Intrest123
Last Price0.47Apr 03, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest6
Strike
84
84
Last Price15.64Apr 07, 2025
Change
9.6538.16%
Bid13.7
Ask16.3
volume1
Intrest21
Last Price0.5Apr 07, 2025
Change
0.38316.67%
Bid-
Ask0.75
volume4
Intrest38
Strike
85
85
Last Price21.47Apr 04, 2025
Change
00%
Bid14.4
Ask17.1
volume0
Intrest23
Last Price0.23Apr 07, 2025
Change
0.4767.14%
Bid-
Ask0.75
volume2
Intrest16
Strike
86
86
Last Price16.4Apr 03, 2025
Change
00%
Bid14.4
Ask18
volume0
Intrest15
Last Price0.31Apr 07, 2025
Change
0.21210%
Bid-
Ask1.1
volume2
Intrest19
Strike
87
87
Last Price17.34Apr 03, 2025
Change
00%
Bid15.7
Ask19
volume0
Intrest4
Last Price0.3Apr 07, 2025
Change
0.0520%
Bid-
Ask0.5
volume1
Intrest49
Strike
88
88
Last Price28.97Apr 04, 2025
Change
00%
Bid17.1
Ask19.9
volume0
Intrest3
Last Price0.3Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
89
89
Last Price11.45Mar 31, 2025
Change
00%
Bid18.1
Ask20.9
volume0
Intrest7
Last Price0.05Apr 07, 2025
Change
0.1168.75%
Bid-
Ask0.45
volume35
Intrest128
Strike
90
90
Last Price24Apr 07, 2025
Change
12.52109.06%
Bid18.7
Ask21.8
volume2
Intrest59
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest7
Strike
91
91
Last Price20.95Apr 03, 2025
Change
00%
Bid19.1
Ask22.8
volume0
Intrest92
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest8
Strike
92
92
Last Price32.44Apr 04, 2025
Change
00%
Bid20.7
Ask23.8
volume0
Intrest16
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
93
93
Last Price31.45Apr 04, 2025
Change
00%
Bid22.1
Ask24.8
volume0
Intrest3
Last Price0.77Apr 07, 2025
Change
0.022.67%
Bid-
Ask1.4
volume1
Intrest9
Strike
94
94
Last Price29.25Apr 04, 2025
Change
00%
Bid22.6
Ask25.8
volume0
Intrest11
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest165
Strike
95
95
Last Price34.05Apr 04, 2025
Change
00%
Bid23.5
Ask26.8
volume0
Intrest9
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest40
Strike
96
96
Last Price26.5Apr 03, 2025
Change
00%
Bid23.9
Ask27.7
volume0
Intrest0
Last Price1.28Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
97
97
Last Price6.5Mar 21, 2025
Change
00%
Bid25.1
Ask28.7
volume0
Intrest1
Last Price1.2Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
98
98
Last Price21.1Mar 31, 2025
Change
00%
Bid26.7
Ask29.5
volume0
Intrest0
Last Price0.25Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Strike
99
99
Last Price25.06Apr 03, 2025
Change
00%
Bid27.3
Ask30.7
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
0.0125%
Bid-
Ask0.05
volume12
Intrest29
Strike
100
100
Last Price30Apr 03, 2025
Change
00%
Bid27.7
Ask31.7
volume0
Intrest1
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
101
101
Last Price22.86Mar 31, 2025
Change
00%
Bid30
Ask32.7
volume0
Intrest2
Last Price0.4Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
102
102
Last Price-
Change
-
Bid29.7
Ask33.7
volume0
Intrest0
Last Price0.38Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
103
103
Last Price14.4Mar 17, 2025
Change
00%
Bid31.1
Ask34.7
volume0
Intrest0
Last Price3.87Mar 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
104
104
Last Price21.74Mar 28, 2025
Change
00%
Bid31.7
Ask35.7
volume0
Intrest0
Last Price0.63Apr 07, 2025
Change
0.53530%
Bid-
Ask0.65
volume6
Intrest15
Strike
105
105
Last Price26.1Mar 31, 2025
Change
00%
Bid32.7
Ask36.7
volume0
Intrest1
Last Price0.4Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
106
106
Last Price8.8Mar 24, 2025
Change
00%
Bid33.7
Ask37.7
volume0
Intrest1
Last Price2.7Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid34.7
Ask38.7
volume0
Intrest0
Last Price0.62Mar 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest42
Strike
108
108
Last Price22.66Mar 27, 2025
Change
00%
Bid36.7
Ask39.7
volume0
Intrest0
Last Price2.2Mar 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
109
109
Last Price45.86Apr 04, 2025
Change
00%
Bid36.7
Ask40.7
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest74
Strike
110
110
Last Price16.06Mar 20, 2025
Change
00%
Bid37.7
Ask41.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
111
111
Last Price-
Change
-
Bid38.7
Ask42.7
volume0
Intrest0
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest26
Strike
112
112
Last Price28.02Mar 28, 2025
Change
00%
Bid39.7
Ask43.7
volume0
Intrest0
Last Price0.73Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
113
113
Last Price27Mar 07, 2025
Change
00%
Bid40.7
Ask44.7
volume0
Intrest0
Last Price0.72Mar 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest103
Strike
114
114
Last Price-
Change
-
Bid41.7
Ask45.7
volume0
Intrest0
Last Price0.26Mar 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
115
115
Last Price31.58Mar 28, 2025
Change
00%
Bid42.7
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid43.7
Ask47.7
volume0
Intrest0
Last Price0.25Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
117
117
Last Price26.6Mar 26, 2025
Change
00%
Bid44.7
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
118
118
Last Price27.6Mar 26, 2025
Change
00%
Bid45.7
Ask49.7
volume0
Intrest0
Last Price0.95Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
119
119
Last Price-
Change
-
Bid46.7
Ask50.7
volume0
Intrest0
Last Price0.04Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest27
Strike
120
120
Last Price34.64Mar 27, 2025
Change
00%
Bid47.7
Ask51.7
volume0
Intrest0
Last Price0.42Mar 26, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Strike
121
121
Last Price-
Change
-
Bid48.7
Ask52.7
volume0
Intrest0
Last Price0.42Mar 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
122
122
Last Price-
Change
-
Bid49.7
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid50.7
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
124
124
Last Price37.8Mar 13, 2025
Change
00%
Bid51.7
Ask55.7
volume0
Intrest0
Last Price0.5Mar 24, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Strike
125
125
Last Price-
Change
-
Bid52.7
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid53.7
Ask57.7
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
130
130
Last Price43.85Mar 13, 2025
Change
00%
Bid58.1
Ask61.7
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid63.7
Ask66.7
volume0
Intrest0
Last Price0.08Mar 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
140
140
Last Price-
Change
-
Bid68.2
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid73.8
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid78.2
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid83.6
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price53.4Feb 28, 2025
Change
00%
Bid88.2
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid93.7
Ask96.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid98.6
Ask101.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid103.2
Ask106.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved